インテリックス(8940)の株価時系列情報
インテリックス(8940)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 75,000 | 79,000 | 74,500 | 78,700 | 88 |
| 2009/12/29 | 75,700 | 76,500 | 75,000 | 75,000 | 43 |
| 2009/12/28 | 77,000 | 77,000 | 75,600 | 75,800 | 42 |
| 2009/12/25 | 77,000 | 79,800 | 75,800 | 75,800 | 169 |
| 2009/12/24 | 78,100 | 78,400 | 76,400 | 78,000 | 83 |
| 2009/12/22 | 75,000 | 77,000 | 75,000 | 76,100 | 36 |
| 2009/12/21 | 79,000 | 79,500 | 75,000 | 75,800 | 95 |
| 2009/12/18 | 74,000 | 80,000 | 73,300 | 77,000 | 266 |
| 2009/12/15 | 63,000 | 63,200 | 62,500 | 63,000 | 16 |
| 2009/12/14 | 61,500 | 64,500 | 61,500 | 64,000 | 53 |
| 2009/12/11 | 61,900 | 62,000 | 60,800 | 61,300 | 61 |
| 2009/12/10 | 63,200 | 63,500 | 62,000 | 62,000 | 30 |
| 2009/12/09 | 64,500 | 64,500 | 63,500 | 63,500 | 19 |
| 2009/12/08 | 66,100 | 66,100 | 64,200 | 64,300 | 41 |
| 2009/12/07 | 68,000 | 68,500 | 67,900 | 68,300 | 22 |
| 2009/12/04 | 67,500 | 69,000 | 65,000 | 65,000 | 39 |
| 2009/12/03 | 65,300 | 68,000 | 65,300 | 67,000 | 23 |
| 2009/12/02 | 65,000 | 66,000 | 64,000 | 64,600 | 33 |
| 2009/12/01 | 64,000 | 64,900 | 61,700 | 64,900 | 22 |
| 2009/11/30 | 61,400 | 63,500 | 61,200 | 63,500 | 37 |
| 2009/11/27 | 63,000 | 63,100 | 61,200 | 61,400 | 59 |
| 2009/11/26 | 63,000 | 65,000 | 62,000 | 65,000 | 38 |
| 2009/11/25 | 64,200 | 64,200 | 61,500 | 63,000 | 98 |
| 2009/11/24 | 66,000 | 69,000 | 66,000 | 66,300 | 41 |
| 2009/11/20 | 65,400 | 68,000 | 65,400 | 68,000 | 28 |
| 2009/11/19 | 64,500 | 65,000 | 64,000 | 65,000 | 44 |
| 2009/11/18 | 65,800 | 66,000 | 62,000 | 62,500 | 73 |
| 2009/11/17 | 65,000 | 66,500 | 64,800 | 64,800 | 68 |
| 2009/11/16 | 67,400 | 67,400 | 62,200 | 62,200 | 108 |
| 2009/11/13 | 68,300 | 70,000 | 66,400 | 67,200 | 174 |
| 2009/11/12 | 74,600 | 74,800 | 70,300 | 70,300 | 80 |
| 2009/11/11 | 76,000 | 76,000 | 74,500 | 74,500 | 25 |
| 2009/11/10 | 77,900 | 78,500 | 76,800 | 77,000 | 21 |
| 2009/11/09 | 77,000 | 77,100 | 76,000 | 76,900 | 55 |
| 2009/11/06 | 84,000 | 84,400 | 78,000 | 80,200 | 20 |
| 2009/11/05 | 80,600 | 84,500 | 80,600 | 84,000 | 100 |
| 2009/11/04 | 77,100 | 80,600 | 77,100 | 80,600 | 69 |
| 2009/11/02 | 78,200 | 78,200 | 76,100 | 76,700 | 26 |
| 2009/10/30 | 80,100 | 80,600 | 78,100 | 79,100 | 15 |
| 2009/10/29 | 73,000 | 78,000 | 72,100 | 76,100 | 48 |
| 2009/10/28 | 80,700 | 81,000 | 76,200 | 78,000 | 83 |
| 2009/10/27 | 85,000 | 85,000 | 82,500 | 83,500 | 12 |
| 2009/10/26 | 84,900 | 84,900 | 82,000 | 84,300 | 37 |
| 2009/10/23 | 91,000 | 92,000 | 86,800 | 86,900 | 95 |
| 2009/10/22 | 87,000 | 87,300 | 85,100 | 86,700 | 65 |
| 2009/10/21 | 85,100 | 86,000 | 83,100 | 85,000 | 277 |
| 2009/10/20 | 88,000 | 89,500 | 86,300 | 87,000 | 67 |
| 2009/10/19 | 92,500 | 92,500 | 86,900 | 89,000 | 162 |
| 2009/10/16 | 85,800 | 94,000 | 85,700 | 93,000 | 479 |
| 2009/10/15 | 84,800 | 85,700 | 84,200 | 85,400 | 279 |
| 2009/10/14 | 84,800 | 84,800 | 79,600 | 80,200 | 152 |
| 2009/10/13 | 84,800 | 84,800 | 84,600 | 84,800 | 773 |
| 2009/10/09 | 76,200 | 77,000 | 72,500 | 74,800 | 72 |
| 2009/10/08 | 68,000 | 73,500 | 68,000 | 73,500 | 198 |
| 2009/10/07 | 68,000 | 69,000 | 67,500 | 68,500 | 43 |
| 2009/10/06 | 67,500 | 70,000 | 67,500 | 69,000 | 36 |
| 2009/10/05 | 71,400 | 71,500 | 67,500 | 67,500 | 57 |
| 2009/10/02 | 72,000 | 73,000 | 69,400 | 69,400 | 231 |
| 2009/10/01 | 67,000 | 69,500 | 66,400 | 69,500 | 70 |
| 2009/09/30 | 67,200 | 67,500 | 65,200 | 66,500 | 38 |
| 2009/09/29 | 68,400 | 69,500 | 66,500 | 67,600 | 48 |
| 2009/09/28 | 66,000 | 69,400 | 65,000 | 68,900 | 115 |
| 2009/09/25 | 74,000 | 76,000 | 69,000 | 70,500 | 118 |
| 2009/09/24 | 68,500 | 72,600 | 68,500 | 72,600 | 52 |
| 2009/09/18 | 64,300 | 68,100 | 64,300 | 67,600 | 205 |
| 2009/09/17 | 68,800 | 68,800 | 63,500 | 63,700 | 308 |
| 2009/09/16 | 77,400 | 77,400 | 70,000 | 71,500 | 153 |
| 2009/09/15 | 78,000 | 78,000 | 77,100 | 77,400 | 101 |
| 2009/09/14 | 83,000 | 84,400 | 79,200 | 79,200 | 101 |
| 2009/09/11 | 81,000 | 82,000 | 80,300 | 81,900 | 155 |
| 2009/09/10 | 77,600 | 79,900 | 76,400 | 79,900 | 97 |
| 2009/09/09 | 81,000 | 81,000 | 78,000 | 78,000 | 54 |
| 2009/09/08 | 77,000 | 79,000 | 76,000 | 79,000 | 35 |
| 2009/09/07 | 78,500 | 82,900 | 78,000 | 78,000 | 92 |
| 2009/09/04 | 76,500 | 77,700 | 74,100 | 77,700 | 96 |
| 2009/09/03 | 80,500 | 80,600 | 75,100 | 79,000 | 135 |
| 2009/09/02 | 83,800 | 83,800 | 81,000 | 81,500 | 53 |
| 2009/09/01 | 86,500 | 87,500 | 83,100 | 83,600 | 71 |
| 2009/08/31 | 88,500 | 88,500 | 80,100 | 84,500 | 246 |
| 2009/08/28 | 91,100 | 93,000 | 89,800 | 89,800 | 47 |
| 2009/08/27 | 94,900 | 95,600 | 91,000 | 91,000 | 148 |
| 2009/08/26 | 90,500 | 94,000 | 88,500 | 92,800 | 120 |
| 2009/08/25 | 94,000 | 95,000 | 87,500 | 89,500 | 181 |
| 2009/08/24 | 92,800 | 96,000 | 91,500 | 95,500 | 393 |
| 2009/08/21 | 82,000 | 88,900 | 82,000 | 87,800 | 289 |
| 2009/08/20 | 79,000 | 79,900 | 77,000 | 79,900 | 32 |
| 2009/08/19 | 79,000 | 79,000 | 75,000 | 75,000 | 50 |
| 2009/08/18 | 78,000 | 82,800 | 76,000 | 80,000 | 87 |
| 2009/08/17 | 81,200 | 81,800 | 76,500 | 78,000 | 160 |
| 2009/08/14 | 88,900 | 89,500 | 86,000 | 86,200 | 157 |
| 2009/08/13 | 83,900 | 89,900 | 83,000 | 89,900 | 512 |
| 2009/08/12 | 73,000 | 80,100 | 73,000 | 79,900 | 484 |
| 2009/08/11 | 65,300 | 70,800 | 65,300 | 70,800 | 99 |
| 2009/08/10 | 68,400 | 70,400 | 65,600 | 65,800 | 116 |
| 2009/08/07 | 71,000 | 71,500 | 65,100 | 69,900 | 469 |
| 2009/08/06 | 69,900 | 79,900 | 69,900 | 75,000 | 410 |
| 2009/08/05 | 67,300 | 72,000 | 65,600 | 71,900 | 445 |
| 2009/08/04 | 65,000 | 67,000 | 62,500 | 67,000 | 524 |
| 2009/08/03 | 61,900 | 62,800 | 58,200 | 62,800 | 230 |
| 2009/07/31 | 64,100 | 64,600 | 61,600 | 61,600 | 354 |
| 2009/07/30 | 61,100 | 66,600 | 61,000 | 66,600 | 556 |
| 2009/07/29 | 56,000 | 62,000 | 53,500 | 61,600 | 405 |
| 2009/07/28 | 55,200 | 57,600 | 50,700 | 57,000 | 514 |
| 2009/07/27 | 55,200 | 55,700 | 53,700 | 55,700 | 348 |
| 2009/07/24 | 50,300 | 50,700 | 50,000 | 50,700 | 280 |
| 2009/07/23 | 43,050 | 46,650 | 43,000 | 46,650 | 471 |
| 2009/07/22 | 39,650 | 43,500 | 39,650 | 42,650 | 322 |
| 2009/07/21 | 39,050 | 39,500 | 38,550 | 39,500 | 39 |
| 2009/07/17 | 37,000 | 38,650 | 37,000 | 38,650 | 12 |
| 2009/07/16 | 38,500 | 39,000 | 38,500 | 39,000 | 22 |
| 2009/07/15 | 37,900 | 38,950 | 36,600 | 38,900 | 50 |
| 2009/07/14 | 37,500 | 40,000 | 35,400 | 39,500 | 192 |
| 2009/07/13 | 41,700 | 41,700 | 37,300 | 37,700 | 574 |
| 2009/07/10 | 38,450 | 38,450 | 36,200 | 37,700 | 72 |
| 2009/07/09 | 35,600 | 37,600 | 35,300 | 36,850 | 161 |
| 2009/07/08 | 37,300 | 38,000 | 35,600 | 35,600 | 107 |
| 2009/07/07 | 39,600 | 39,600 | 36,800 | 37,200 | 83 |
| 2009/07/06 | 37,600 | 40,500 | 37,600 | 40,500 | 113 |
| 2009/07/03 | 34,800 | 37,000 | 34,400 | 37,000 | 68 |
| 2009/07/02 | 35,200 | 35,200 | 34,400 | 35,000 | 90 |
| 2009/07/01 | 33,950 | 34,000 | 33,700 | 34,000 | 30 |
| 2009/06/30 | 34,000 | 36,200 | 33,000 | 34,000 | 156 |
| 2009/06/29 | 34,400 | 34,800 | 34,000 | 34,800 | 14 |
| 2009/06/26 | 33,700 | 34,000 | 33,700 | 34,000 | 13 |
| 2009/06/25 | 34,500 | 35,500 | 34,000 | 34,050 | 96 |
| 2009/06/24 | 33,300 | 33,500 | 31,300 | 33,000 | 41 |
| 2009/06/23 | 33,200 | 33,500 | 32,000 | 32,100 | 48 |
| 2009/06/22 | 30,000 | 32,800 | 30,000 | 32,800 | 114 |
| 2009/06/19 | 30,000 | 30,500 | 29,800 | 29,800 | 49 |
| 2009/06/18 | 31,000 | 31,000 | 28,700 | 30,100 | 98 |
| 2009/06/17 | 30,700 | 31,500 | 30,700 | 31,500 | 120 |
| 2009/06/16 | 34,150 | 34,150 | 32,100 | 32,300 | 37 |
| 2009/06/15 | 35,050 | 35,900 | 32,600 | 34,900 | 106 |
| 2009/06/12 | 37,150 | 37,550 | 34,050 | 35,000 | 191 |
| 2009/06/11 | 35,950 | 35,950 | 34,000 | 35,950 | 245 |
| 2009/06/10 | 29,400 | 31,950 | 28,800 | 31,950 | 214 |
| 2009/06/09 | 27,580 | 29,000 | 27,510 | 28,400 | 47 |
| 2009/06/08 | 29,000 | 29,000 | 27,600 | 27,700 | 55 |
| 2009/06/05 | 27,990 | 28,200 | 27,550 | 28,200 | 46 |
| 2009/06/04 | 28,300 | 28,300 | 27,700 | 27,700 | 8 |
| 2009/06/03 | 27,710 | 27,990 | 27,200 | 27,990 | 17 |
| 2009/06/02 | 28,500 | 29,100 | 27,700 | 27,700 | 34 |
| 2009/06/01 | 28,020 | 29,000 | 27,300 | 27,300 | 42 |
| 2009/05/29 | 28,400 | 28,800 | 28,000 | 28,800 | 34 |
| 2009/05/28 | 29,000 | 29,000 | 28,400 | 28,400 | 50 |
| 2009/05/27 | 29,600 | 30,000 | 28,000 | 28,990 | 98 |
| 2009/05/26 | 27,110 | 30,000 | 27,110 | 29,000 | 129 |
| 2009/05/25 | 27,600 | 27,600 | 27,000 | 27,000 | 66 |
| 2009/05/22 | 27,000 | 27,300 | 27,000 | 27,300 | 15 |
| 2009/05/21 | 27,990 | 27,990 | 26,900 | 27,200 | 11 |
| 2009/05/20 | 28,000 | 28,000 | 26,500 | 28,000 | 20 |
| 2009/05/19 | 27,900 | 28,000 | 27,800 | 27,800 | 13 |
| 2009/05/18 | 28,100 | 28,110 | 28,000 | 28,000 | 17 |
| 2009/05/15 | 28,200 | 28,200 | 28,000 | 28,000 | 15 |
| 2009/05/14 | 27,600 | 27,600 | 27,000 | 27,000 | 4 |
| 2009/05/13 | 28,300 | 28,300 | 27,000 | 27,600 | 18 |
| 2009/05/12 | 27,500 | 28,500 | 26,000 | 28,490 | 88 |
| 2009/05/11 | 26,500 | 27,500 | 26,500 | 27,500 | 186 |
| 2009/05/08 | 25,450 | 26,000 | 25,450 | 25,900 | 37 |
| 2009/05/07 | 25,030 | 25,150 | 25,030 | 25,150 | 7 |
| 2009/05/01 | 24,750 | 24,970 | 23,710 | 24,300 | 22 |
| 2009/04/30 | 23,510 | 23,810 | 23,510 | 23,550 | 14 |
| 2009/04/28 | 23,800 | 24,000 | 23,510 | 23,510 | 17 |
| 2009/04/27 | 23,900 | 24,600 | 23,900 | 24,600 | 42 |
| 2009/04/24 | 25,000 | 25,000 | 24,490 | 24,500 | 45 |
| 2009/04/23 | 24,300 | 24,400 | 23,510 | 23,510 | 34 |
| 2009/04/22 | 24,000 | 24,100 | 23,600 | 23,700 | 18 |
| 2009/04/21 | 25,000 | 25,000 | 23,800 | 24,000 | 55 |
| 2009/04/20 | 25,500 | 25,500 | 25,000 | 25,000 | 32 |
| 2009/04/17 | 26,000 | 26,000 | 25,000 | 25,000 | 19 |
| 2009/04/16 | 27,600 | 28,000 | 26,000 | 26,000 | 98 |
| 2009/04/15 | 27,300 | 29,200 | 27,300 | 28,200 | 181 |
| 2009/04/14 | 25,000 | 27,000 | 25,000 | 26,780 | 48 |
| 2009/04/13 | 24,130 | 24,800 | 24,130 | 24,600 | 27 |
| 2009/04/10 | 27,000 | 27,000 | 24,100 | 25,400 | 63 |
| 2009/04/09 | 24,300 | 25,500 | 24,300 | 25,500 | 104 |
| 2009/04/08 | 22,500 | 23,400 | 22,500 | 22,500 | 22 |
| 2009/04/07 | 23,600 | 23,900 | 23,500 | 23,900 | 5 |
| 2009/04/06 | 23,990 | 23,990 | 22,700 | 23,300 | 19 |
| 2009/04/03 | 24,010 | 24,010 | 23,700 | 23,700 | 27 |
| 2009/04/02 | 22,800 | 23,710 | 22,100 | 23,710 | 80 |
| 2009/04/01 | 22,830 | 24,000 | 22,800 | 23,000 | 40 |
| 2009/03/31 | 25,000 | 25,100 | 24,800 | 25,100 | 22 |
| 2009/03/30 | 24,110 | 25,200 | 24,000 | 25,100 | 57 |
| 2009/03/27 | 23,200 | 24,000 | 23,200 | 23,500 | 90 |
| 2009/03/26 | 23,200 | 23,300 | 22,580 | 23,300 | 23 |
| 2009/03/25 | 22,980 | 23,400 | 22,560 | 23,400 | 90 |
| 2009/03/24 | 22,830 | 22,950 | 22,650 | 22,950 | 20 |
| 2009/03/23 | 23,410 | 23,430 | 22,600 | 23,430 | 13 |
| 2009/03/19 | 22,840 | 23,450 | 22,550 | 23,450 | 15 |
| 2009/03/18 | 23,010 | 23,310 | 22,800 | 22,800 | 16 |
| 2009/03/17 | 22,510 | 22,900 | 22,510 | 22,600 | 23 |
| 2009/03/16 | 23,000 | 23,100 | 22,510 | 23,100 | 15 |
| 2009/03/13 | 22,510 | 24,100 | 22,500 | 24,000 | 86 |
| 2009/03/12 | 22,000 | 22,000 | 21,100 | 21,100 | 7 |
| 2009/03/11 | 21,100 | 22,000 | 21,100 | 21,300 | 16 |
| 2009/03/10 | 22,800 | 22,800 | 21,900 | 22,600 | 28 |
| 2009/03/09 | 23,290 | 23,290 | 22,800 | 22,800 | 2 |
| 2009/03/06 | 22,600 | 22,800 | 21,700 | 22,800 | 36 |
| 2009/03/05 | 23,930 | 24,000 | 22,800 | 22,800 | 29 |
| 2009/03/04 | 22,850 | 23,010 | 22,850 | 23,010 | 7 |
| 2009/03/03 | 23,060 | 23,060 | 23,060 | 23,060 | 1 |
| 2009/03/02 | 23,050 | 23,060 | 23,050 | 23,060 | 3 |
| 2009/02/27 | 24,970 | 24,970 | 23,770 | 23,770 | 16 |
| 2009/02/26 | 24,490 | 24,490 | 23,500 | 23,500 | 14 |
| 2009/02/25 | 24,500 | 24,500 | 23,400 | 24,000 | 52 |
| 2009/02/24 | 22,700 | 22,700 | 22,100 | 22,500 | 22 |
| 2009/02/23 | 22,300 | 24,700 | 22,010 | 22,300 | 18 |
| 2009/02/20 | 23,380 | 23,380 | 22,200 | 22,250 | 39 |
| 2009/02/19 | 24,500 | 24,500 | 22,780 | 22,780 | 25 |
| 2009/02/18 | 25,600 | 25,600 | 22,900 | 24,500 | 33 |
| 2009/02/17 | 23,000 | 23,500 | 23,000 | 23,200 | 27 |
| 2009/02/16 | 23,500 | 24,000 | 23,000 | 23,000 | 9 |
| 2009/02/13 | 24,200 | 24,200 | 23,000 | 23,500 | 42 |
| 2009/02/12 | 24,990 | 24,990 | 23,300 | 23,300 | 36 |
| 2009/02/10 | 25,000 | 25,000 | 24,000 | 24,000 | 76 |
| 2009/02/09 | 24,300 | 24,800 | 24,000 | 24,000 | 34 |
| 2009/02/06 | 25,670 | 25,670 | 24,000 | 24,420 | 26 |
| 2009/02/05 | 27,500 | 27,500 | 26,900 | 26,900 | 72 |
| 2009/02/04 | 25,100 | 25,100 | 25,100 | 25,100 | 12 |
| 2009/02/02 | 27,000 | 27,000 | 25,700 | 26,000 | 12 |
| 2009/01/30 | 27,100 | 27,200 | 27,100 | 27,200 | 16 |
| 2009/01/29 | 26,550 | 26,550 | 26,550 | 26,550 | 11 |
| 2009/01/28 | 26,890 | 26,890 | 25,050 | 25,050 | 17 |
| 2009/01/27 | 24,800 | 27,000 | 24,800 | 25,000 | 77 |
| 2009/01/26 | 27,100 | 27,100 | 26,890 | 26,900 | 19 |
| 2009/01/23 | 26,880 | 26,880 | 26,400 | 26,800 | 52 |
| 2009/01/22 | 25,600 | 26,000 | 24,200 | 25,600 | 65 |
| 2009/01/21 | 26,000 | 26,300 | 25,400 | 25,900 | 33 |
| 2009/01/20 | 26,400 | 26,400 | 25,000 | 26,000 | 47 |
| 2009/01/19 | 26,200 | 26,200 | 25,510 | 26,200 | 39 |
| 2009/01/16 | 24,600 | 26,000 | 24,600 | 25,700 | 54 |
| 2009/01/15 | 24,900 | 25,200 | 24,000 | 24,900 | 39 |
| 2009/01/14 | 26,300 | 26,300 | 24,600 | 24,600 | 37 |
| 2009/01/13 | 25,000 | 25,000 | 25,000 | 25,000 | 26 |
| 2009/01/09 | 25,800 | 25,800 | 25,000 | 25,000 | 29 |
| 2009/01/08 | 24,800 | 25,000 | 24,300 | 24,300 | 56 |
| 2009/01/07 | 24,500 | 25,000 | 23,550 | 23,600 | 54 |
| 2009/01/06 | 24,900 | 24,900 | 22,790 | 22,790 | 19 |
| 2009/01/05 | 24,600 | 24,600 | 24,600 | 24,600 | 88 |